KissMeData/415580/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,204800,33317030,2270,2270,2270,2270,2
20230914,204700,33317030,2270,2270,2270,2270,0
20230914,204600,33317030,2270,2270,2270,2270,0
20230914,204500,33317030,2270,2270,2270,2270,0
20230914,204400,33317030,2270,2270,2270,2270,0
20230914,204300,33317030,2270,2270,2270,2270,0
20230914,204200,33317030,2270,2270,2270,2270,0
20230914,204100,33317030,2270,2270,2270,2270,0
20230914,204000,33317030,2270,2270,2270,2270,0
20230914,203900,33317030,2270,2270,2270,2270,0
20230914,203800,33317030,2270,2270,2270,2270,0
20230914,203700,33317030,2270,2270,2270,2270,0
20230914,203600,33317030,2270,2270,2270,2270,0
20230914,203500,33317030,2270,2270,2270,2270,0
20230914,203400,33317030,2270,2270,2270,2270,0
20230914,203300,33317030,2270,2270,2270,2270,0
20230914,203200,33317030,2270,2270,2270,2270,0
20230914,203100,33317030,2270,2270,2270,2270,0
20230914,203000,33317030,2270,2270,2270,2270,0
20230914,202900,33317030,2270,2270,2270,2270,0
20230914,202800,33317030,2270,2270,2270,2270,0
20230914,202700,33317030,2270,2270,2270,2270,0
20230914,202600,33317030,2270,2270,2270,2270,0
20230914,202500,33317030,2270,2270,2270,2270,0
20230914,202400,33317030,2270,2270,2270,2270,0
20230914,202300,33317030,2270,2270,2270,2270,0
20230914,202200,33317030,2270,2270,2270,2270,0
20230914,202100,33317030,2270,2270,2270,2270,0
20230914,202000,33317030,2270,2270,2270,2270,0
20230914,201900,33317030,2270,2270,2270,2270,0
20230914,201800,33317030,2270,2270,2270,2270,2
20230914,201700,33317030,2270,2270,2270,2270,0
20230914,201600,33317030,2270,2270,2270,2270,0
20230914,201500,33317030,2270,2270,2270,2270,0
20230914,201400,33317030,2270,2270,2270,2270,0
20230914,201300,33317030,2270,2270,2270,2270,0
20230914,201200,33317030,2270,2270,2270,2270,0
20230914,201100,33317030,2270,2270,2270,2270,0
20230914,201000,33317030,2270,2270,2270,2270,0
20230914,200900,33317030,2270,2270,2270,2270,0
20230914,200800,33317030,2270,2270,2270,2270,0
20230914,200700,33317030,2270,2270,2270,2270,0
20230914,200600,33317030,2270,2270,2270,2270,0
20230914,200500,33317030,2270,2270,2270,2270,0
20230914,200400,33317030,2270,2270,2270,2270,0
20230914,200300,33317030,2270,2270,2270,2270,0
20230914,200200,33317030,2270,2270,2270,2270,0
20230914,200100,33317030,2270,2270,2270,2270,0
20230914,200000,33317030,2270,2270,2270,2270,0
20230914,195900,33317030,2270,2270,2270,2270,0
20230914,195800,33317030,2270,2270,2270,2270,0
20230914,195700,33317030,2270,2270,2270,2270,0
20230914,195600,33317030,2270,2270,2270,2270,0
20230914,195500,33317030,2270,2270,2270,2270,0
20230914,195400,33317030,2270,2270,2270,2270,0
20230914,195300,33317030,2270,2270,2270,2270,0
20230914,195200,33317030,2270,2270,2270,2270,0
20230914,195100,33317030,2270,2270,2270,2270,0
20230914,195000,33317030,2270,2270,2270,2270,0
20230914,194900,33317030,2270,2270,2270,2270,0
20230914,194800,33317030,2270,2270,2270,2270,2
20230914,194700,33317030,2270,2270,2270,2270,0
20230914,194600,33317030,2270,2270,2270,2270,0
20230914,194500,33317030,2270,2270,2270,2270,0
20230914,194400,33317030,2270,2270,2270,2270,0
20230914,194300,33317030,2270,2270,2270,2270,0
20230914,194200,33317030,2270,2270,2270,2270,0
20230914,194100,33317030,2270,2270,2270,2270,0
20230914,194000,33317030,2270,2270,2270,2270,0
20230914,193900,33317030,2270,2270,2270,2270,0
20230914,193800,33317030,2270,2270,2270,2270,0
20230914,193700,33317030,2270,2270,2270,2270,0
20230914,193600,33317030,2270,2270,2270,2270,0
20230914,193500,33317030,2270,2270,2270,2270,0
20230914,193400,33317030,2270,2270,2270,2270,0
20230914,193300,33317030,2270,2270,2270,2270,0
20230914,193200,33317030,2270,2270,2270,2270,0
20230914,193100,33317030,2270,2270,2270,2270,0
20230914,193000,33317030,2270,2270,2270,2270,0
20230914,192900,33317030,2270,2270,2270,2270,0
20230914,192800,33317030,2270,2270,2270,2270,0
20230914,192700,33317030,2270,2270,2270,2270,0
20230914,192600,33317030,2270,2270,2270,2270,0
20230914,192500,33317030,2270,2270,2270,2270,0
20230914,192400,33317030,2270,2270,2270,2270,0
20230914,192300,33317030,2270,2270,2270,2270,0
20230914,192200,33317030,2270,2270,2270,2270,0
20230914,192100,33317030,2270,2270,2270,2270,0
20230914,192000,33317030,2270,2270,2270,2270,0
20230914,191900,33317030,2270,2270,2270,2270,0
20230914,191800,33317030,2270,2270,2270,2270,2
20230914,191700,33317030,2270,2270,2270,2270,0
20230914,191600,33317030,2270,2270,2270,2270,0
20230914,191500,33317030,2270,2270,2270,2270,0
20230914,191400,33317030,2270,2270,2270,2270,0
20230914,191300,33317030,2270,2270,2270,2270,0
20230914,191200,33317030,2270,2270,2270,2270,0
20230914,191100,33317030,2270,2270,2270,2270,0
20230914,191000,33317030,2270,2270,2270,2270,0
20230914,190900,33317030,2270,2270,2270,2270,0
20230914,190800,33317030,2270,2270,2270,2270,0
20230914,190700,33317030,2270,2270,2270,2270,0
20230914,190600,33317030,2270,2270,2270,2270,0
20230914,190500,33317030,2270,2270,2270,2270,0
20230914,190400,33317030,2270,2270,2270,2270,0
20230914,190300,33317030,2270,2270,2270,2270,0
20230914,190200,33317030,2270,2270,2270,2270,0
20230914,190100,33317030,2270,2270,2270,2270,0
20230914,190000,33317030,2270,2270,2270,2270,0
20230914,185900,33317030,2270,2270,2270,2270,0
20230914,185800,33317030,2270,2270,2270,2270,0
20230914,185700,33317030,2270,2270,2270,2270,0
20230914,185600,33317030,2270,2270,2270,2270,0
20230914,185500,33317030,2270,2270,2270,2270,0
20230914,185400,33317030,2270,2270,2270,2270,0
20230914,185300,33317030,2270,2270,2270,2270,0
20230914,185200,33317030,2270,2270,2270,2270,0
20230914,185100,33317030,2270,2270,2270,2270,0
20230914,185000,33317030,2270,2270,2270,2270,0
20230914,184900,33317030,2270,2270,2270,2270,0
20230914,184800,33317030,2270,2270,2270,2270,2
20230914,184700,33317030,2270,2270,2270,2270,0
20230914,184600,33317030,2270,2270,2270,2270,0
20230914,184500,33317030,2270,2270,2270,2270,0
20230914,184400,33317030,2270,2270,2270,2270,0
20230914,184300,33317030,2270,2270,2270,2270,0
20230914,184200,33317030,2270,2270,2270,2270,0
20230914,184100,33317030,2270,2270,2270,2270,0
20230914,184000,33317030,2270,2270,2270,2270,0
20230914,183900,33317030,2270,2270,2270,2270,0
20230914,183800,33317030,2270,2270,2270,2270,0
20230914,183700,33317030,2270,2270,2270,2270,0
20230914,183600,33317030,2270,2270,2270,2270,0
20230914,183500,33317030,2270,2270,2270,2270,0
20230914,183400,33317030,2270,2270,2270,2270,0
20230914,183300,33317030,2270,2270,2270,2270,0
20230914,183200,33317030,2270,2270,2270,2270,0
20230914,183100,33317030,2270,2270,2270,2270,0
20230914,183000,33317030,2270,2270,2270,2270,0
20230914,182900,33317030,2270,2270,2270,2270,0
20230914,182800,33317030,2270,2270,2270,2270,0
20230914,182700,33317030,2270,2270,2270,2270,0
20230914,182600,33317030,2270,2270,2270,2270,0
20230914,182500,33317030,2270,2270,2270,2270,0
20230914,182400,33317030,2270,2270,2270,2270,0
20230914,182300,33317030,2270,2270,2270,2270,0
20230914,182200,33317030,2270,2270,2270,2270,0
20230914,182100,33317030,2270,2270,2270,2270,0
20230914,182000,33317030,2270,2270,2270,2270,0
20230914,181900,33317030,2270,2270,2270,2270,0
20230914,181800,33317030,2270,2270,2270,2270,2
20230914,181700,33317030,2270,2270,2270,2270,0
20230914,181600,33317030,2270,2270,2270,2270,0
20230914,181500,33317030,2270,2270,2270,2270,0
20230914,181400,33317030,2270,2270,2270,2270,0
20230914,181300,33317030,2270,2270,2270,2270,0
20230914,181200,33317030,2270,2270,2270,2270,0
20230914,181100,33317030,2270,2270,2270,2270,0
20230914,181000,33317030,2270,2270,2270,2270,0
20230914,180900,33317030,2270,2270,2270,2270,0
20230914,180800,33317030,2270,2270,2270,2270,0
20230914,180700,33317030,2270,2270,2270,2270,0
20230914,180600,33317030,2270,2270,2270,2270,0
20230914,180500,33317030,2270,2270,2270,2270,0
20230914,180400,33317030,2270,2270,2270,2270,0
20230914,180300,33317030,2270,2270,2270,2270,0
20230914,180200,33317030,2270,2270,2270,2270,0
20230914,180100,33317030,2270,2270,2270,2270,0
20230914,180000,33317030,2270,2270,2270,2270,0
20230914,175900,33317030,2270,2270,2270,2270,0
20230914,175800,33317030,2270,2270,2270,2270,0
20230914,175700,33317030,2270,2270,2270,2270,0
20230914,175600,33317030,2270,2270,2270,2270,0
20230914,175500,33317030,2270,2270,2270,2270,0
20230914,175400,33317030,2270,2270,2270,2270,0
20230914,175300,33317030,2270,2270,2270,2270,0
20230914,175200,33317030,2270,2270,2270,2270,0
20230914,175100,33317030,2270,2270,2270,2270,0
20230914,175000,33317030,2270,2270,2270,2270,0
20230914,174900,33317030,2270,2270,2270,2270,0
20230914,174800,33317030,2270,2270,2270,2270,2
20230914,174700,33317030,2270,2270,2270,2270,0
20230914,174600,33317030,2270,2270,2270,2270,0
20230914,174500,33317030,2270,2270,2270,2270,0
20230914,174400,33317030,2270,2270,2270,2270,0
20230914,174300,33317030,2270,2270,2270,2270,0
20230914,174200,33317030,2270,2270,2270,2270,0
20230914,174100,33317030,2270,2270,2270,2270,0
20230914,174000,33317030,2270,2270,2270,2270,0
20230914,173900,33317030,2270,2270,2270,2270,0
20230914,173800,33317030,2270,2270,2270,2270,0
20230914,173700,33317030,2270,2270,2270,2270,0
20230914,173600,33317030,2270,2270,2270,2270,0
20230914,173500,33317030,2270,2270,2270,2270,0
20230914,173400,33317030,2270,2270,2270,2270,0
20230914,173300,33317030,2270,2270,2270,2270,0
20230914,173200,33317030,2270,2270,2270,2270,0
20230914,173100,33317030,2270,2270,2270,2270,0
20230914,173000,33317030,2270,2270,2270,2270,0
20230914,172900,33317030,2270,2270,2270,2270,0
20230914,172800,33317030,2270,2270,2270,2270,0
20230914,172700,33317030,2270,2270,2270,2270,0
20230914,172600,33317030,2270,2270,2270,2270,0
20230914,172500,33317030,2270,2270,2270,2270,0
20230914,172400,33317030,2270,2270,2270,2270,0
20230914,172300,33317030,2270,2270,2270,2270,0
20230914,172200,33317030,2270,2270,2270,2270,0
20230914,172100,33317030,2270,2270,2270,2270,0
20230914,172000,33317030,2270,2270,2270,2270,0
20230914,171900,33317030,2270,2270,2270,2270,0
20230914,171800,33317030,2270,2270,2270,2270,2
20230914,171700,33317030,2270,2270,2270,2270,0
20230914,171600,33317030,2270,2270,2270,2270,0
20230914,171500,33317030,2270,2270,2270,2270,0
20230914,171400,33317030,2270,2270,2270,2270,0
20230914,171300,33317030,2270,2270,2270,2270,0
20230914,171200,33317030,2270,2270,2270,2270,0
20230914,171100,33317030,2270,2270,2270,2270,0
20230914,171000,33317030,2270,2270,2270,2270,0
20230914,170900,33317030,2270,2270,2270,2270,0
20230914,170800,33317030,2270,2270,2270,2270,0
20230914,170700,33317030,2270,2270,2270,2270,0
20230914,170600,33317030,2270,2270,2270,2270,0
20230914,170500,33317030,2270,2270,2270,2270,0
20230914,170400,33317030,2270,2270,2270,2270,0
20230914,170300,33317030,2270,2270,2270,2270,0
20230914,170200,33317030,2270,2270,2270,2270,0
20230914,170100,33317030,2270,2270,2270,2270,0
20230914,170000,33317030,2270,2270,2270,2270,0
20230914,165900,33317030,2270,2270,2270,2270,0
20230914,165800,33317030,2270,2270,2270,2270,0
20230914,165700,33317030,2270,2270,2270,2270,0
20230914,165600,33317030,2270,2270,2270,2270,0
20230914,165500,33317030,2270,2270,2270,2270,0
20230914,165400,33317030,2270,2270,2270,2270,0
20230914,165300,33317030,2270,2270,2270,2270,0
20230914,165200,33317030,2270,2270,2270,2270,0
20230914,165100,33317030,2270,2270,2270,2270,0
20230914,165000,33317030,2270,2270,2270,2270,0
20230914,164900,33317030,2270,2270,2270,2270,0
20230914,164800,33317030,2270,2270,2270,2270,2
20230914,164700,33317030,2270,2270,2270,2270,0
20230914,164600,33317030,2270,2270,2270,2270,0
20230914,164500,33317030,2270,2270,2270,2270,0
20230914,164400,33317030,2270,2270,2270,2270,0
20230914,164300,33317030,2270,2270,2270,2270,0
20230914,164200,33317030,2270,2270,2270,2270,0
20230914,164100,33317030,2270,2270,2270,2270,0
20230914,164000,33317030,2270,2270,2270,2270,0
20230914,163900,33317030,2270,2270,2270,2270,0
20230914,163800,33317030,2270,2270,2270,2270,0
20230914,163700,33317030,2270,2270,2270,2270,0
20230914,163600,33317030,2270,2270,2270,2270,0
20230914,163500,33317030,2270,2270,2270,2270,0
20230914,163400,33317030,2270,2270,2270,2270,0
20230914,163300,33317030,2270,2270,2270,2270,0
20230914,163200,33317030,2270,2270,2270,2270,0
20230914,163100,33317030,2270,2270,2270,2270,0
20230914,163000,33317030,2270,2270,2270,2270,0
20230914,162900,33317030,2270,2270,2270,2270,0
20230914,162800,33317030,2270,2270,2270,2270,0
20230914,162700,33317030,2270,2270,2270,2270,0
20230914,162600,33317030,2270,2270,2270,2270,0
20230914,162500,33317030,2270,2270,2270,2270,0
20230914,162400,33317030,2270,2270,2270,2270,0
20230914,162300,33317030,2270,2270,2270,2270,0
20230914,162200,33317030,2270,2270,2270,2270,0
20230914,162100,33317030,2270,2270,2270,2270,0
20230914,162000,33317030,2270,2270,2270,2270,0
20230914,161900,33317030,2270,2270,2270,2270,0
20230914,161800,33317030,2270,2270,2270,2270,2
20230914,161700,33317030,2270,2270,2270,2270,0
20230914,161600,33317030,2270,2270,2270,2270,0
20230914,161500,33317030,2270,2270,2270,2270,0
20230914,161400,33317030,2270,2270,2270,2270,0
20230914,161300,33317030,2270,2270,2270,2270,0
20230914,161200,33317030,2270,2270,2270,2270,0
20230914,161100,33317030,2270,2270,2270,2270,0
20230914,161000,33317030,2270,2270,2270,2270,0
20230914,160900,33317030,2270,2270,2270,2270,0
20230914,160800,33317030,2270,2270,2270,2270,0
20230914,160700,33317030,2270,2270,2270,2270,0
20230914,160600,33317030,2270,2270,2270,2270,0
20230914,160500,33317030,2270,2270,2270,2270,0
20230914,160400,33317030,2270,2270,2270,2270,0
20230914,160300,33317030,2270,2270,2270,2270,0
20230914,160200,33317030,2270,2270,2270,2270,0
20230914,160100,33317030,2270,2270,2270,2270,0
20230914,160000,33317030,2270,2270,2270,2270,0
20230914,155900,33317030,2270,2270,2270,2270,0
20230914,155800,33317030,2270,2270,2270,2270,0
20230914,155700,33317030,2270,2270,2270,2270,0
20230914,155600,33317030,2270,2270,2270,2270,0
20230914,155500,33317030,2270,2270,2270,2270,0
20230914,155400,33317030,2270,2270,2270,2270,0
20230914,155300,33317030,2270,2270,2270,2270,0
20230914,155200,33317030,2270,2270,2270,2270,0
20230914,155100,33317030,2270,2270,2270,2270,0
20230914,155000,33317030,2270,2270,2270,2270,0
20230914,154900,33317030,2270,2270,2270,2270,0
20230914,154800,33317030,2270,2270,2270,2270,2
20230914,154700,33317030,2270,2270,2270,2270,0
20230914,154600,33317030,2270,2270,2270,2270,0
20230914,154500,33317030,2270,2270,2270,2270,0
20230914,154400,33317030,2270,2270,2270,2270,0
20230914,154300,33317030,2270,2270,2270,2270,0
20230914,154200,33317030,2270,2270,2270,2270,0
20230914,154100,33317030,2270,2270,2270,2270,0
20230914,154000,33317030,2270,2270,2270,2270,0
20230914,153900,33317030,2270,2270,2270,2270,0
20230914,153800,33317030,2270,2270,2270,2270,0
20230914,153700,33317030,2270,2270,2270,2270,0
20230914,153600,33317030,2270,2270,2270,2270,0
20230914,153500,33317030,2270,2270,2270,2270,0
20230914,153400,33317030,2270,2270,2270,2270,0
20230914,153300,33317030,2270,2270,2270,2270,0
20230914,153200,33317030,2270,2270,2270,2270,0
20230914,153100,33317030,2270,2270,2270,2270,0
20230914,153000,33317030,2270,2270,2270,2270,0
20230914,152900,33317030,2270,2270,2270,2270,0
20230914,152800,33317030,2270,2270,2270,2270,0
20230914,152700,33317030,2270,2270,2270,2270,0
20230914,152600,33317030,2270,2270,2270,2270,0
20230914,152500,33317030,2270,2270,2270,2270,0
20230914,152400,33317030,2270,2270,2270,2270,0
20230914,152300,33317030,2270,2270,2270,2270,0
20230914,152200,33317030,2270,2270,2270,2270,0
20230914,152100,33317030,2270,2270,2270,2270,0
20230914,152000,33317030,2270,2270,2270,2270,0
20230914,151900,33317030,2270,2270,2270,2270,0
20230914,151800,33317030,2270,2270,2270,2270,0
20230914,151700,33317030,2270,2270,2270,2270,0
20230914,151600,33317030,2270,2270,2270,2270,0
20230914,151500,33317030,2270,2270,2270,2270,0
20230914,151400,33317030,2270,2270,2270,2270,0
20230914,151300,33317030,2270,2270,2270,2270,0
20230914,151200,33317030,2270,2270,2270,2270,0
20230914,151100,33317030,2270,2270,2270,2270,0
20230914,151000,33317030,2270,2270,2270,2270,2
20230914,150900,33312490,2260,2260,2260,2260,0
20230914,150800,33312490,2260,2260,2260,2260,0
20230914,150700,33312490,2260,2260,2260,2260,0
20230914,150600,33312490,2260,2260,2260,2260,0
20230914,150500,33312490,2260,2260,2260,2260,0
20230914,150400,33312490,2260,2260,2260,2260,0
20230914,150300,33312490,2260,2260,2260,2260,0
20230914,150200,33312490,2260,2260,2260,2260,0
20230914,150100,33312490,2260,2260,2260,2260,0
20230914,150000,33312490,2260,2260,2260,2260,0
20230914,145900,33312490,2260,2260,2260,2260,0
20230914,145800,33312490,2260,2260,2260,2260,0
20230914,145700,33312490,2260,2260,2260,2260,0
20230914,145600,33312490,2260,2260,2260,2260,38
20230914,145500,33226610,2260,2260,2260,2260,0
20230914,145400,33226610,2260,2260,2260,2260,63
20230914,145300,33084230,2260,2260,2260,2260,0
20230914,145200,33084230,2260,2260,2260,2260,0
20230914,145100,33084230,2260,2260,2260,2260,0
20230914,145000,33084230,2260,2260,2260,2260,1000
20230914,144900,30824230,2265,2265,2265,2265,42
20230914,144800,30729100,2265,2265,2265,2265,3000
20230914,144700,23934100,2265,2265,2265,2265,0
20230914,144600,23934100,2265,2265,2265,2265,0
20230914,144500,23934100,2265,2265,2265,2265,0
20230914,144400,23934100,2265,2265,2265,2265,0
20230914,144300,23934100,2265,2265,2265,2265,0
20230914,144200,23934100,2265,2265,2265,2265,0
20230914,144100,23934100,2265,2265,2265,2265,0
20230914,144000,23934100,2265,2265,2265,2265,0
20230914,143900,23934100,2265,2265,2265,2265,0
20230914,143800,23934100,2265,2265,2265,2265,0
20230914,143700,23934100,2265,2265,2265,2265,0
20230914,143600,23934100,2265,2265,2265,2265,0
20230914,143500,23934100,2265,2265,2265,2265,0
20230914,143400,23934100,2265,2265,2265,2265,0
20230914,143300,23934100,2265,2265,2265,2265,0
20230914,143200,23934100,2265,2265,2265,2265,0
20230914,143100,23934100,2265,2265,2265,2265,0
20230914,143000,23934100,2265,2265,2265,2265,0
20230914,142900,23934100,2265,2265,2265,2265,0
20230914,142800,23934100,2265,2265,2265,2265,418
20230914,142700,22987330,2265,2265,2265,2265,0
20230914,142600,22987330,2265,2265,2265,2265,0
20230914,142500,22987330,2265,2265,2265,2265,0
20230914,142400,22987330,2265,2265,2265,2265,0
20230914,142300,22987330,2265,2265,2265,2265,0
20230914,142200,22987330,2265,2265,2265,2265,0
20230914,142100,22987330,2265,2265,2265,2265,0
20230914,142000,22987330,2265,2265,2265,2265,0
20230914,141900,22987330,2265,2265,2265,2265,0
20230914,141800,22987330,2265,2265,2265,2265,0
20230914,141700,22987330,2265,2265,2265,2265,0
20230914,141600,22987330,2265,2265,2265,2265,0
20230914,141500,22987330,2265,2265,2265,2265,0
20230914,141400,22987330,2265,2265,2265,2265,0
20230914,141300,22987330,2265,2265,2265,2265,0
20230914,141200,22987330,2265,2265,2265,2265,0
20230914,141100,22987330,2265,2265,2265,2265,0
20230914,141000,22987330,2265,2265,2265,2265,0
20230914,140900,22987330,2265,2265,2265,2265,0
20230914,140800,22987330,2265,2265,2265,2265,0
20230914,140700,22987330,2265,2265,2265,2265,0
20230914,140600,22987330,2265,2265,2265,2265,0
20230914,140500,22987330,2265,2265,2265,2265,0
20230914,140400,22987330,2265,2265,2265,2265,0
20230914,140300,22987330,2265,2265,2265,2265,0
20230914,140200,22987330,2265,2265,2265,2265,0
20230914,140100,22987330,2265,2265,2265,2265,0
20230914,140000,22987330,2265,2265,2265,2265,0
20230914,135900,22987330,2265,2265,2265,2265,0
20230914,135800,22987330,2265,2265,2265,2265,0
20230914,135700,22987330,2265,2265,2265,2265,0
20230914,135600,22987330,2265,2265,2265,2265,0
20230914,135500,22987330,2265,2265,2265,2265,0
20230914,135400,22987330,2265,2265,2265,2265,0
20230914,135300,22987330,2265,2265,2265,2265,0
20230914,135200,22987330,2265,2265,2265,2265,0
20230914,135100,22987330,2265,2265,2265,2265,0
20230914,135000,22987330,2265,2265,2265,2265,0
20230914,134900,22987330,2265,2265,2265,2265,0
20230914,134800,22987330,2265,2265,2265,2265,0
20230914,134700,22987330,2265,2265,2265,2265,0
20230914,134600,22987330,2265,2265,2265,2265,0
20230914,134500,22987330,2265,2265,2265,2265,0
20230914,134400,22987330,2265,2265,2265,2265,0
20230914,134300,22987330,2265,2265,2265,2265,0
20230914,134200,22987330,2265,2265,2265,2265,0
20230914,134100,22987330,2265,2265,2265,2265,0
20230914,134000,22987330,2265,2265,2265,2265,0
20230914,133900,22987330,2265,2270,2270,2265,171
20230914,133800,22599650,2270,2270,2270,2270,0
20230914,133700,22599650,2270,2270,2270,2270,0
20230914,133600,22599650,2270,2270,2270,2270,0
20230914,133500,22599650,2270,2270,2270,2270,0
20230914,133400,22599650,2270,2270,2270,2270,0
20230914,133300,22599650,2270,2270,2270,2270,0
20230914,133200,22599650,2270,2270,2270,2270,0
20230914,133100,22599650,2270,2270,2270,2270,0
20230914,133000,22599650,2270,2270,2270,2270,0
20230914,132900,22599650,2270,2270,2270,2270,0
20230914,132800,22599650,2270,2270,2270,2270,200
20230914,132700,22145650,2270,2270,2270,2270,0
20230914,132600,22145650,2270,2270,2270,2270,243
20230914,132500,21594040,2275,2275,2275,2275,0
20230914,132400,21594040,2275,2275,2275,2275,0
20230914,132300,21594040,2275,2275,2275,2275,0
20230914,132200,21594040,2275,2275,2275,2275,0
20230914,132100,21594040,2275,2275,2275,2275,0
20230914,132000,21594040,2275,2275,2275,2275,0
20230914,131900,21594040,2275,2275,2275,2275,0
20230914,131800,21594040,2275,2275,2275,2275,0
20230914,131700,21594040,2275,2275,2275,2275,0
20230914,131600,21594040,2275,2275,2275,2275,0
20230914,131500,21594040,2275,2275,2275,2275,0
20230914,131400,21594040,2275,2275,2275,2275,0
20230914,131300,21594040,2275,2275,2275,2275,29
20230914,131200,21528065,2275,2275,2275,2275,0
20230914,131100,21528065,2275,2275,2275,2275,0
20230914,131000,21528065,2275,2275,2275,2275,0
20230914,130900,21528065,2275,2275,2275,2275,0
20230914,130800,21528065,2275,2275,2275,2275,0
20230914,130700,21528065,2275,2275,2275,2275,0
20230914,130600,21528065,2275,2275,2275,2275,0
20230914,130500,21528065,2275,2275,2275,2275,0
20230914,130400,21528065,2275,2275,2275,2275,0
20230914,130300,21528065,2275,2275,2275,2275,0
20230914,130200,21528065,2275,2275,2275,2275,0
20230914,130100,21528065,2275,2275,2275,2275,0
20230914,130000,21528065,2275,2275,2275,2275,0
20230914,125900,21528065,2275,2275,2275,2275,0
20230914,125800,21528065,2275,2275,2275,2275,0
20230914,125700,21528065,2275,2275,2275,2275,0
20230914,125600,21528065,2275,2275,2275,2275,71
20230914,125500,21366540,2280,2280,2280,2280,0
20230914,125400,21366540,2280,2280,2280,2280,0
20230914,125300,21366540,2280,2280,2280,2280,0
20230914,125200,21366540,2280,2280,2280,2280,0
20230914,125100,21366540,2280,2280,2280,2280,0
20230914,125000,21366540,2280,2280,2280,2280,0
20230914,124900,21366540,2280,2280,2280,2280,0
20230914,124800,21366540,2280,2280,2280,2280,0
20230914,124700,21366540,2280,2280,2280,2280,0
20230914,124600,21366540,2280,2280,2280,2280,0
20230914,124500,21366540,2280,2280,2280,2280,0
20230914,124400,21366540,2280,2275,2280,2275,100
20230914,124300,21138970,2270,2270,2270,2270,0
20230914,124200,21138970,2270,2270,2270,2270,0
20230914,124100,21138970,2270,2270,2270,2270,0
20230914,124000,21138970,2270,2270,2270,2270,0
20230914,123900,21138970,2270,2270,2270,2270,0
20230914,123800,21138970,2270,2270,2270,2270,0
20230914,123700,21138970,2270,2270,2270,2270,0
20230914,123600,21138970,2270,2270,2270,2270,0
20230914,123500,21138970,2270,2270,2270,2270,0
20230914,123400,21138970,2270,2270,2270,2270,0
20230914,123300,21138970,2270,2270,2270,2270,0
20230914,123200,21138970,2270,2270,2270,2270,0
20230914,123100,21138970,2270,2270,2270,2270,0
20230914,123000,21138970,2270,2270,2270,2270,0
20230914,122900,21138970,2270,2270,2270,2270,0
20230914,122800,21138970,2270,2270,2270,2270,0
20230914,122700,21138970,2270,2270,2270,2270,0
20230914,122600,21138970,2270,2270,2270,2270,0
20230914,122500,21138970,2270,2270,2270,2270,0
20230914,122400,21138970,2270,2270,2270,2270,0
20230914,122300,21138970,2270,2270,2270,2270,0
20230914,122200,21138970,2270,2270,2270,2270,50
20230914,122100,21025470,2270,2270,2270,2270,0
20230914,122000,21025470,2270,2270,2270,2270,0
20230914,121900,21025470,2270,2270,2270,2270,0
20230914,121800,21025470,2270,2270,2270,2270,0
20230914,121700,21025470,2270,2270,2270,2270,0
20230914,121600,21025470,2270,2270,2270,2270,0
20230914,121500,21025470,2270,2270,2270,2270,0
20230914,121400,21025470,2270,2270,2270,2270,0
20230914,121300,21025470,2270,2270,2270,2270,0
20230914,121200,21025470,2270,2270,2270,2270,0
20230914,121100,21025470,2270,2270,2270,2270,0
20230914,121000,21025470,2270,2270,2270,2270,0
20230914,120900,21025470,2270,2270,2270,2270,0
20230914,120800,21025470,2270,2270,2270,2270,0
20230914,120700,21025470,2270,2270,2270,2270,70
20230914,120600,20866570,2270,2270,2270,2270,0
20230914,120500,20866570,2270,2270,2270,2270,0
20230914,120400,20866570,2270,2270,2270,2270,0
20230914,120300,20866570,2270,2270,2270,2270,0
20230914,120200,20866570,2270,2270,2270,2270,0
20230914,120100,20866570,2270,2270,2270,2270,0
20230914,120000,20866570,2270,2270,2270,2270,0
20230914,115900,20866570,2270,2270,2270,2270,0
20230914,115800,20866570,2270,2270,2270,2270,0
20230914,115700,20866570,2270,2270,2270,2270,0
20230914,115600,20866570,2270,2270,2270,2270,0
20230914,115500,20866570,2270,2270,2270,2270,0
20230914,115400,20866570,2270,2270,2270,2270,0
20230914,115300,20866570,2270,2270,2270,2270,0
20230914,115200,20866570,2270,2270,2270,2270,0
20230914,115100,20866570,2270,2270,2270,2270,0
20230914,115000,20866570,2270,2270,2270,2270,0
20230914,114900,20866570,2270,2270,2270,2270,0
20230914,114800,20866570,2270,2270,2270,2270,0
20230914,114700,20866570,2270,2270,2270,2270,0
20230914,114600,20866570,2270,2270,2270,2270,0
20230914,114500,20866570,2270,2270,2270,2270,0
20230914,114400,20866570,2270,2270,2270,2270,0
20230914,114300,20866570,2270,2270,2270,2270,0
20230914,114200,20866570,2270,2270,2270,2270,0
20230914,114100,20866570,2270,2270,2270,2270,0
20230914,114000,20866570,2270,2270,2270,2270,0
20230914,113900,20866570,2270,2270,2270,2270,0
20230914,113800,20866570,2270,2270,2270,2270,0
20230914,113700,20866570,2270,2270,2270,2270,0
20230914,113600,20866570,2270,2270,2270,2270,0
20230914,113500,20866570,2270,2270,2270,2270,0
20230914,113400,20866570,2270,2270,2270,2270,0
20230914,113300,20866570,2270,2270,2270,2270,0
20230914,113200,20866570,2270,2270,2270,2270,0
20230914,113100,20866570,2270,2270,2270,2270,0
20230914,113000,20866570,2270,2270,2270,2270,0
20230914,112900,20866570,2270,2270,2270,2270,0
20230914,112800,20866570,2270,2270,2270,2270,0
20230914,112700,20866570,2270,2270,2270,2270,0
20230914,112600,20866570,2270,2270,2270,2270,0
20230914,112500,20866570,2270,2270,2270,2270,0
20230914,112400,20866570,2270,2270,2270,2270,0
20230914,112300,20866570,2270,2270,2270,2270,0
20230914,112200,20866570,2270,2270,2270,2270,0
20230914,112100,20866570,2270,2270,2270,2270,69
20230914,112000,20709940,2270,2270,2270,2270,0
20230914,111900,20709940,2270,2270,2270,2270,0
20230914,111800,20709940,2270,2270,2270,2270,0
20230914,111700,20709940,2270,2270,2270,2270,0
20230914,111600,20709940,2270,2270,2270,2270,0
20230914,111500,20709940,2270,2270,2270,2270,1
20230914,111400,20707670,2280,2280,2280,2280,0
20230914,111300,20707670,2280,2280,2280,2280,0
20230914,111200,20707670,2280,2280,2280,2280,0
20230914,111100,20707670,2280,2280,2280,2280,0
20230914,111000,20707670,2280,2280,2280,2280,0
20230914,110900,20707670,2280,2280,2280,2280,0
20230914,110800,20707670,2280,2280,2280,2280,0
20230914,110700,20707670,2280,2280,2280,2280,0
20230914,110600,20707670,2280,2280,2280,2280,0
20230914,110500,20707670,2280,2280,2280,2280,0
20230914,110400,20707670,2280,2280,2280,2280,0
20230914,110300,20707670,2280,2280,2280,2280,0
20230914,110200,20707670,2280,2280,2280,2280,0
20230914,110100,20707670,2280,2280,2280,2280,0
20230914,110000,20707670,2280,2280,2280,2280,0
20230914,105900,20707670,2280,2280,2280,2280,0
20230914,105800,20707670,2280,2280,2280,2280,0
20230914,105700,20707670,2280,2280,2280,2280,0
20230914,105600,20707670,2280,2280,2280,2280,0
20230914,105500,20707670,2280,2280,2280,2280,0
20230914,105400,20707670,2280,2280,2280,2280,0
20230914,105300,20707670,2280,2280,2280,2280,0
20230914,105200,20707670,2280,2280,2280,2280,0
20230914,105100,20707670,2280,2280,2280,2280,0
20230914,105000,20707670,2280,2280,2280,2280,0
20230914,104900,20707670,2280,2280,2280,2280,0
20230914,104800,20707670,2280,2280,2280,2280,0
20230914,104700,20707670,2280,2280,2280,2280,0
20230914,104600,20707670,2280,2280,2280,2280,0
20230914,104500,20707670,2280,2280,2280,2280,0
20230914,104400,20707670,2280,2280,2280,2280,0
20230914,104300,20707670,2280,2280,2280,2280,0
20230914,104200,20707670,2280,2280,2280,2280,0
20230914,104100,20707670,2280,2280,2280,2280,0
20230914,104000,20707670,2280,2280,2280,2280,0
20230914,103900,20707670,2280,2280,2280,2280,0
20230914,103800,20707670,2280,2280,2280,2280,0
20230914,103700,20707670,2280,2280,2280,2280,0
20230914,103600,20707670,2280,2280,2280,2280,0
20230914,103500,20707670,2280,2280,2280,2280,0
20230914,103400,20707670,2280,2280,2280,2280,0
20230914,103300,20707670,2280,2280,2280,2280,0
20230914,103200,20707670,2280,2280,2280,2280,0
20230914,103100,20707670,2280,2280,2280,2280,0
20230914,103000,20707670,2280,2280,2280,2280,0
20230914,102900,20707670,2280,2280,2280,2280,0
20230914,102800,20707670,2280,2280,2280,2280,0
20230914,102700,20707670,2280,2280,2280,2280,0
20230914,102600,20707670,2280,2280,2280,2280,0
20230914,102500,20707670,2280,2280,2280,2280,0
20230914,102400,20707670,2280,2280,2280,2280,0
20230914,102300,20707670,2280,2280,2280,2280,0
20230914,102200,20707670,2280,2280,2280,2280,0
20230914,102100,20707670,2280,2280,2280,2280,0
20230914,102000,20707670,2280,2280,2280,2280,0
20230914,101900,20707670,2280,2280,2280,2280,0
20230914,101800,20707670,2280,2280,2280,2280,0
20230914,101700,20707670,2280,2280,2280,2280,0
20230914,101600,20707670,2280,2280,2280,2280,0
20230914,101500,20707670,2280,2280,2280,2280,0
20230914,101400,20707670,2280,2280,2280,2280,0
20230914,101300,20707670,2280,2280,2280,2280,0
20230914,101200,20707670,2280,2280,2280,2280,0
20230914,101100,20707670,2280,2280,2280,2280,0
20230914,101000,20707670,2280,2280,2280,2280,0
20230914,100900,20707670,2280,2280,2280,2280,0
20230914,100800,20707670,2280,2280,2280,2280,0
20230914,100700,20707670,2280,2280,2280,2280,0
20230914,100600,20707670,2280,2280,2280,2280,0
20230914,100500,20707670,2280,2280,2280,2280,38
20230914,100400,20621030,2280,2280,2280,2280,0
20230914,100300,20621030,2280,2280,2280,2280,0
20230914,100200,20621030,2280,2280,2280,2280,0
20230914,100100,20621030,2280,2280,2280,2280,0
20230914,100000,20621030,2280,2280,2280,2280,1
20230914,095900,20618750,2275,2275,2275,2275,0
20230914,095800,20618750,2275,2275,2275,2275,2
20230914,095700,20614200,2270,2270,2270,2270,0
20230914,095600,20614200,2270,2270,2270,2270,0
20230914,095500,20614200,2270,2270,2270,2270,0
20230914,095400,20614200,2270,2270,2270,2270,0
20230914,095300,20614200,2270,2270,2270,2270,0
20230914,095200,20614200,2270,2270,2270,2270,0
20230914,095100,20614200,2270,2270,2270,2270,0
20230914,095000,20614200,2270,2270,2270,2270,0
20230914,094900,20614200,2270,2270,2270,2270,0
20230914,094800,20614200,2270,2270,2270,2270,0
20230914,094700,20614200,2270,2270,2270,2270,76
20230914,094600,20441680,2270,2270,2270,2270,0
20230914,094500,20441680,2270,2270,2270,2270,0
20230914,094400,20441680,2270,2270,2270,2270,0
20230914,094300,20441680,2270,2270,2270,2270,0
20230914,094200,20441680,2270,2270,2270,2270,0
20230914,094100,20441680,2270,2270,2270,2270,0
20230914,094000,20441680,2270,2270,2270,2270,97
20230914,093900,20221490,2270,2270,2270,2270,4
20230914,093800,20212410,2270,2270,2270,2270,0
20230914,093700,20212410,2270,2270,2270,2270,0
20230914,093600,20212410,2270,2270,2270,2270,0
20230914,093500,20212410,2270,2270,2270,2270,115
20230914,093400,19951360,2270,2270,2270,2270,0
20230914,093300,19951360,2270,2270,2270,2270,0
20230914,093200,19951360,2270,2270,2270,2270,0
20230914,093100,19951360,2270,2270,2270,2270,0
20230914,093000,19951360,2270,2270,2270,2270,0
20230914,092900,19951360,2270,2270,2270,2270,0
20230914,092800,19951360,2270,2270,2270,2270,0
20230914,092700,19951360,2270,2270,2270,2270,141
20230914,092600,19631290,2270,2270,2270,2270,0
20230914,092500,19631290,2270,2270,2270,2270,0
20230914,092400,19631290,2270,2270,2270,2270,0
20230914,092300,19631290,2270,2270,2270,2270,0
20230914,092200,19631290,2270,2270,2270,2270,0
20230914,092100,19631290,2270,2270,2270,2270,0
20230914,092000,19631290,2270,2270,2270,2270,0
20230914,091900,19631290,2270,2275,2275,2270,78
20230914,091800,19454095,2285,2285,2285,2285,0
20230914,091700,19454095,2285,2285,2285,2285,0
20230914,091600,19454095,2285,2275,2285,2275,501
20230914,091500,18311490,2270,2270,2270,2270,210
20230914,091400,17834790,2270,2265,2270,2265,74
20230914,091300,17667170,2280,2270,2280,2270,134
20230914,091200,17362830,2280,2265,2280,2265,91
20230914,091100,17156490,2265,2265,2265,2265,75
20230914,091000,16986615,2255,2255,2255,2255,0
20230914,090900,16986615,2255,2255,2255,2255,0
20230914,090800,16986615,2255,2255,2255,2255,0
20230914,090700,16986615,2255,2265,2270,2250,141
20230914,090600,16668150,2280,2280,2280,2280,0
20230914,090500,16668150,2280,2280,2280,2280,5058
20230914,090400,5135910,2280,2280,2280,2280,440
20230914,090300,4132710,2280,2285,2285,2280,265
20230914,090200,3528075,2280,2285,2285,2280,385
20230914,090100,2650155,2280,2285,2285,2280,139
20230914,090000,2332930,2300,2280,2300,2280,1023